PREVIEW / stock_daily / 2008-01-22
file: by_date/stock_daily/2008/2008-01-22.parquet size: 180 KB rows: 5,714 symbols: 3,468
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2008-01-22 | AAPL | Stock | 5.2879 | 5.7136 | 5.2143 | 5.5586 | 2434754000.0 |
| 2008-01-22 | MSFT | Stock | 31.54 | 32.53 | 31.5 | 31.96 | 108521400.0 |
| 2008-01-22 | NVDA | Stock | 0.5618 | 0.6045 | 0.5582 | 0.59 | 709092000.0 |
| 2008-01-22 | AMZN | Stock | 3.679 | 3.986 | 3.611 | 3.924 | 256444000.0 |
| 2008-01-22 | TLT | Stock | 96.41 | 96.62 | 95.3 | 96.47 | 5423460.0 |
| 2008-01-22 | CL | Stock | 36.565 | 38.265 | 36.0 | 37.475 | 12495800.0 |
| 2008-01-22 | A | Stock | 22.8684 | 23.6981 | 22.3605 | 23.4907 | 6898990.0 |
| 2008-01-22 | AABA-DELISTED | Stock | 19.27 | 21.03 | 19.26 | 19.88 | 38238291.0 |
| 2008-01-22 | AACC-DELISTED | Stock | 8.08 | 8.5 | 7.31 | 8.38 | 173049.0 |
| 2008-01-22 | AAI-DELISTED | Stock | 7.06 | 7.48 | 7.06 | 7.31 | 2445460.0 |
| 2008-01-22 | AAIC-DELISTED | Stock | 61.0 | 66.0 | 58.8 | 65.2 | 1879911.0 |
| 2008-01-22 | AAME | Stock | 1.4 | 1.5 | 1.29 | 1.5 | 5000.0 |
| 2008-01-22 | AAON | Stock | 3.0677 | 3.3975 | 3.04 | 3.3205 | 434362.0 |
| 2008-01-22 | AAP | Stock | 30.49 | 32.64 | 30.49 | 32.23 | 1137100.0 |
| 2008-01-22 | AATI-DELISTED | Stock | 6.88 | 8.02 | 6.62 | 7.98 | 646036.0 |
| 2008-01-22 | AAU-DELISTED | Stock | 2.4 | 2.44 | 2.25 | 2.36 | 222093.0 |
| 2008-01-22 | AAUAF-DELISTED | Stock | 2.4 | 2.44 | 2.25 | 2.36 | 225893.0 |
| 2008-01-22 | AAV-DELISTED | Stock | 8.55 | 8.93 | 8.27 | 8.75 | 1083379.0 |
| 2008-01-22 | AAWW-DELISTED | Stock | 48.09 | 50.46 | 47.0 | 49.81 | 131363.0 |
| 2008-01-22 | AAXN-DELISTED | Stock | 8.71 | 9.28 | 8.31 | 8.918 | 3504695.0 |
| 2008-01-22 | AB | Stock | 54.33 | 62.29 | 54.33 | 61.83 | 1554100.0 |
| 2008-01-22 | ABAX-DELISTED | Stock | 34.28 | 35.81 | 32.0 | 35.14 | 451196.0 |
| 2008-01-22 | ABB-DELISTED | Stock | 21.93 | 23.33 | 21.89 | 23.27 | 13295605.0 |
| 2008-01-22 | ABBC-DELISTED | Stock | 8.79 | 9.02 | 8.52 | 8.57 | 85906.0 |
| 2008-01-22 | ABBNY-DELISTED | Stock | 21.93 | 23.3301 | 21.89 | 23.28 | 13295605.0 |
| 2008-01-22 | ABC-DELISTED | Stock | 22.36 | 23.71 | 22.36 | 23.06 | 3955352.0 |
| 2008-01-22 | ABCB | Stock | 12.6347 | 13.8602 | 12.158 | 13.296 | 118440.0 |
| 2008-01-22 | ABCO-DELISTED | Stock | 30.45 | 31.87 | 30.45 | 30.9 | 392334.0 |
| 2008-01-22 | ABCW-DELISTED | Stock | 19.77 | 21.86 | 19.45 | 21.55 | 93650.0 |
| 2008-01-22 | ABD-DELISTED | Stock | 12.9 | 14.14 | 12.54 | 13.41 | 556700.0 |
| 2008-01-22 | ABE-DELISTED | Stock | 19.57 | 21.78 | 19.3 | 21.4 | 98815.0 |
| 2008-01-22 | ABEO | Stock | 3162.5 | 3162.5 | 2812.5 | 2875.0 | 20.0 |
| 2008-01-22 | ABFS-DELISTED | Stock | 19.16 | 21.01 | 19.06 | 20.75 | 722070.0 |
| 2008-01-22 | ABG | Stock | 11.71 | 12.9 | 11.71 | 12.78 | 934300.0 |
| 2008-01-22 | ABII-DELISTED | Stock | 60.0 | 61.0 | 53.0001 | 60.99 | 41740.0 |
| 2008-01-22 | ABK-DELISTED | Stock | 5.85 | 9.41 | 5.6 | 7.85 | 21139667.0 |
| 2008-01-22 | ABM | Stock | 18.13 | 19.23 | 18.13 | 18.82 | 703200.0 |
| 2008-01-22 | ABMD-DELISTED | Stock | 13.24 | 13.39 | 12.75 | 13.11 | 398106.0 |
| 2008-01-22 | ABP-DELISTED | Stock | 3.25 | 3.5 | 3.15 | 3.46 | 217405.0 |
| 2008-01-22 | ABR | Stock | 14.14 | 16.63 | 14.14 | 15.0 | 372100.0 |
| 2008-01-22 | ABT | Stock | 27.0031 | 28.668 | 26.6001 | 27.5837 | 25084827.0 |
| 2008-01-22 | ABTL-DELISTED | Stock | 12.055 | 12.555 | 11.855 | 12.545 | 21191.0 |
| 2008-01-22 | ABV-DELISTED | Stock | 65.27 | 67.48 | 63.65 | 66.16 | 1419000.0 |
| 2008-01-22 | ABVA-DELISTED | Stock | 6.35 | 6.35 | 5.872 | 6.142 | 22100.0 |
| 2008-01-22 | ABVT-DELISTED | Stock | 70.5 | 73.5 | 70.0 | 73.5 | 1000.0 |
| 2008-01-22 | ABX-DELISTED | Stock | 45.03 | 49.62 | 45.02 | 49.56 | 22514953.0 |
| 2008-01-22 | ACAD | Stock | 11.19 | 12.0 | 11.16 | 11.51 | 217200.0 |
| 2008-01-22 | ACAP-DELISTED | Stock | 37.72 | 40.38 | 37.01 | 38.48 | 83347.0 |
| 2008-01-22 | ACAS-DELISTED | Stock | 26.47 | 29.88 | 26.15 | 28.79 | 5716042.0 |
| 2008-01-22 | ACAT-DELISTED | Stock | 7.05 | 7.78 | 7.05 | 7.38 | 146763.0 |
> showing 50 of 5,714 rows — these rows as CSV